Skip to main content

First Savings Financ (NQ: FSFG )

16.40 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.135 6.314 6.314 6.314 723 +0.01(+0.22%)
Dec 30, 2013 6.295 6.301 6.295 6.301 4,349 -0.01(-0.17%)
Dec 23, 2013 6.292 6.311 6.311 6.311 3 +0.00(+0.04%)
Dec 20, 2013 6.309 6.309 6.309 6.309 477 -0.01(-0.09%)
Dec 18, 2013 6.312 6.314 6.314 6.314 3,256 +0.01(+0.22%)
Dec 17, 2013 6.298 6.301 6.298 6.301 6,502 +0.08(+1.29%)
Dec 13, 2013 6.251 6.220 6.220 6.220 148 -0.05(-0.84%)
Dec 12, 2013 6.314 6.314 6.270 6.273 12,079 -0.07(-1.09%)
Dec 11, 2013 6.314 6.588 6.314 6.342 19,186 +0.03(+0.44%)
Dec 10, 2013 6.245 6.314 6.245 6.314 11,004 +0.08(+1.32%)
Dec 09, 2013 6.232 6.232 6.232 6.232 361 -0.08(-1.30%)
Dec 06, 2013 6.287 6.314 6.287 6.314 0 +0.02(+0.40%)
Dec 05, 2013 6.273 6.290 6.273 6.290 0 +0.09(+1.38%)
Dec 04, 2013 6.204 6.204 6.204 6.204 0 -0.07(-1.10%)
Dec 02, 2013 6.273 6.273 6.273 6.273 361 +0.00(+0.00%)
Nov 29, 2013 6.273 6.273 6.273 6.273 0 +0.00(+0.00%)
Nov 27, 2013 6.182 6.301 6.174 6.273 0 +0.02(+0.40%)
Nov 26, 2013 6.292 6.301 6.245 6.248 0 +0.04(+0.58%)
Nov 22, 2013 6.212 6.212 6.212 6.212 1,090 -0.02(-0.31%)
Nov 21, 2013 6.204 6.231 6.204 6.231 0 +0.06(+0.89%)
Nov 20, 2013 6.176 6.176 6.176 6.176 0 -0.01(-0.22%)
Nov 19, 2013 6.223 6.231 6.190 6.190 0 -0.01(-0.22%)
Nov 18, 2013 6.204 6.217 6.204 6.204 0 +0.08(+1.35%)
Nov 15, 2013 6.138 6.154 6.121 6.121 0 -0.10(-1.59%)
Nov 11, 2013 6.220 6.220 6.220 6.220 0 +0.08(+1.25%)
Nov 08, 2013 6.143 6.143 6.143 6.143 0 -0.02(-0.36%)
Nov 07, 2013 6.256 6.256 6.137 6.165 0 +0.04(+0.58%)
Nov 06, 2013 6.132 6.132 6.130 6.130 0 -0.00(-0.04%)
Nov 05, 2013 6.190 6.190 6.132 6.132 0 -0.07(-1.20%)
Nov 04, 2013 6.207 6.259 6.207 6.207 0 +0.00(+0.04%)
Nov 01, 2013 6.259 6.270 6.196 6.204 0 +0.00(+0.04%)
Oct 31, 2013 6.061 6.211 6.053 6.201 0 +0.05(+0.76%)
Oct 30, 2013 6.066 6.154 6.053 6.154 0 +0.10(+1.68%)
Oct 29, 2013 6.053 6.053 6.053 6.053 0 +0.06(+0.92%)
Oct 28, 2013 5.992 5.998 5.992 5.998 0 +0.03(+0.46%)
Oct 25, 2013 5.970 5.970 5.970 5.970 0 -0.13(-2.12%)
Oct 24, 2013 5.995 6.099 5.915 6.099 0 +0.16(+2.64%)
Oct 23, 2013 5.915 5.943 5.915 5.943 0 +0.00(+0.00%)
Oct 22, 2013 5.942 5.942 5.942 5.942 0 -0.02(-0.37%)
Oct 21, 2013 5.926 5.984 5.744 5.965 0 +0.05(+0.84%)
Oct 18, 2013 5.940 5.940 5.915 5.915 10,686 -0.02(-0.37%)
Oct 17, 2013 5.998 6.047 5.885 5.937 0 -0.06(-1.01%)
Oct 16, 2013 6.121 6.121 5.956 5.998 0 -0.10(-1.58%)
Oct 15, 2013 6.138 6.138 6.094 6.094 0 -0.07(-1.12%)
Oct 14, 2013 6.066 6.190 6.066 6.163 0 +0.06(+0.90%)
Oct 11, 2013 5.926 6.108 5.926 6.108 0 -0.18(-2.84%)
Oct 10, 2013 6.138 6.286 5.984 6.286 0 +0.17(+2.74%)
Oct 09, 2013 5.915 6.119 5.915 6.119 0 +0.16(+2.73%)
Oct 08, 2013 5.956 5.956 5.956 5.956 0 -0.17(-2.70%)
Oct 07, 2013 6.204 6.204 6.121 6.121 0 -0.07(-1.11%)
Oct 04, 2013 6.121 6.286 6.121 6.190 0 +0.14(+2.32%)
Oct 03, 2013 6.050 6.050 6.050 6.050 0 +0.01(+0.18%)
Oct 02, 2013 5.959 6.050 5.918 6.039 0 -0.11(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.